Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 34.77 | 34.88 | 34.48 | 34.55 | 248,700 | -0.23(-0.65%) |
Dec 30, 2003 | 34.77 | 34.92 | 34.58 | 34.77 | 213,100 | +0.00(+0.00%) |
Dec 29, 2003 | 34.38 | 34.82 | 34.29 | 34.77 | 348,600 | +0.57(+1.68%) |
Dec 26, 2003 | 33.78 | 34.28 | 33.78 | 34.20 | 105,600 | +0.42(+1.23%) |
Dec 24, 2003 | 34.15 | 34.17 | 33.70 | 33.78 | 183,400 | -0.28(-0.82%) |
Dec 23, 2003 | 33.49 | 34.06 | 33.27 | 34.06 | 627,100 | +0.49(+1.47%) |
Dec 22, 2003 | 33.98 | 34.12 | 33.35 | 33.57 | 683,800 | -0.41(-1.19%) |
Dec 19, 2003 | 34.88 | 34.88 | 33.98 | 33.98 | 569,100 | -0.71(-2.06%) |
Dec 18, 2003 | 34.97 | 34.98 | 34.30 | 34.69 | 306,400 | -0.28(-0.79%) |
Dec 17, 2003 | 34.32 | 34.98 | 34.02 | 34.97 | 380,200 | +0.62(+1.79%) |
Dec 16, 2003 | 34.15 | 34.37 | 34.02 | 34.35 | 264,200 | +0.20(+0.59%) |
Dec 15, 2003 | 35.00 | 35.00 | 34.25 | 34.15 | 283,600 | -0.50(-1.43%) |
Dec 12, 2003 | 35.12 | 35.16 | 34.49 | 34.65 | 321,000 | -0.28(-0.82%) |
Dec 11, 2003 | 34.12 | 35.00 | 34.12 | 34.93 | 393,700 | +0.93(+2.74%) |
Dec 10, 2003 | 34.10 | 34.26 | 33.77 | 34.00 | 285,100 | -0.20(-0.60%) |
Dec 09, 2003 | 34.78 | 34.98 | 34.15 | 34.20 | 371,500 | -0.59(-1.68%) |
Dec 08, 2003 | 35.15 | 35.42 | 34.51 | 34.79 | 713,700 | -0.23(-0.67%) |
Dec 05, 2003 | 35.00 | 35.40 | 35.00 | 35.02 | 273,100 | -0.30(-0.84%) |
Dec 04, 2003 | 35.02 | 35.32 | 34.88 | 35.32 | 470,000 | +0.26(+0.73%) |
Dec 03, 2003 | 35.39 | 35.63 | 35.03 | 35.06 | 313,900 | -0.16(-0.45%) |
Dec 02, 2003 | 35.38 | 35.62 | 35.19 | 35.23 | 342,300 | +0.05(+0.13%) |
Dec 01, 2003 | 34.58 | 35.17 | 34.58 | 35.18 | 359,800 | +0.67(+1.96%) |
Nov 28, 2003 | 34.40 | 34.62 | 34.40 | 34.51 | 147,700 | +0.30(+0.88%) |
Nov 26, 2003 | 34.15 | 34.24 | 33.73 | 34.20 | 199,600 | +0.18(+0.53%) |
Nov 25, 2003 | 34.17 | 34.23 | 33.76 | 34.02 | 267,000 | +0.05(+0.15%) |
Nov 24, 2003 | 33.58 | 34.00 | 33.56 | 33.98 | 245,800 | +0.52(+1.54%) |
Nov 21, 2003 | 33.67 | 33.75 | 33.37 | 33.46 | 278,900 | +0.04(+0.10%) |
Nov 20, 2003 | 33.38 | 33.55 | 33.02 | 33.42 | 460,600 | +0.12(+0.36%) |
Nov 19, 2003 | 33.45 | 33.51 | 32.76 | 33.30 | 553,300 | -0.05(-0.16%) |
Nov 18, 2003 | 33.52 | 33.62 | 33.13 | 33.36 | 657,900 | -0.08(-0.22%) |
Nov 17, 2003 | 33.13 | 33.58 | 33.09 | 33.44 | 628,900 | -0.20(-0.59%) |
Nov 14, 2003 | 33.52 | 33.90 | 33.52 | 33.63 | 626,600 | +0.15(+0.45%) |
Nov 13, 2003 | 33.00 | 33.48 | 32.87 | 33.48 | 475,700 | +0.60(+1.82%) |
Nov 12, 2003 | 32.35 | 32.95 | 32.23 | 32.88 | 409,900 | +0.79(+2.46%) |
Nov 11, 2003 | 32.41 | 32.66 | 32.08 | 32.09 | 333,700 | -0.20(-0.62%) |
Nov 10, 2003 | 32.95 | 33.18 | 32.38 | 32.30 | 446,300 | -0.62(-1.90%) |
Nov 07, 2003 | 33.12 | 33.22 | 32.92 | 32.92 | 304,100 | -0.20(-0.62%) |
Nov 06, 2003 | 32.95 | 33.28 | 32.77 | 33.12 | 376,400 | +0.17(+0.53%) |
Nov 05, 2003 | 32.92 | 33.33 | 32.83 | 32.95 | 617,400 | -0.11(-0.33%) |
Nov 04, 2003 | 32.92 | 33.33 | 32.55 | 33.06 | 638,000 | +0.29(+0.88%) |
Nov 03, 2003 | 31.97 | 33.18 | 31.75 | 32.77 | 956,348 | +0.80(+2.50%) |
Oct 31, 2003 | 32.98 | 33.84 | 31.45 | 31.97 | 1,938,000 | -0.86(-2.60%) |
Oct 30, 2003 | 32.78 | 33.50 | 32.78 | 32.83 | 1,001,300 | +0.23(+0.69%) |
Oct 29, 2003 | 31.12 | 32.60 | 31.11 | 32.60 | 2,153,900 | +1.84(+5.98%) |
Oct 28, 2003 | 30.55 | 30.84 | 30.14 | 30.76 | 523,100 | +0.39(+1.28%) |
Oct 27, 2003 | 30.95 | 31.00 | 30.30 | 30.37 | 461,700 | -0.50(-1.62%) |
Oct 24, 2003 | 31.12 | 31.12 | 30.25 | 30.87 | 510,000 | +0.56(+1.85%) |
Oct 23, 2003 | 30.00 | 30.41 | 29.96 | 30.31 | 457,700 | +0.31(+1.03%) |
Oct 22, 2003 | 30.31 | 30.70 | 29.75 | 30.00 | 510,800 | -0.31(-1.02%) |
Oct 21, 2003 | 30.38 | 30.38 | 30.07 | 30.31 | 720,300 | -0.07(-0.21%) |
Oct 20, 2003 | 29.07 | 30.45 | 29.07 | 30.38 | 1,594,000 | +1.46(+5.07%) |
Oct 17, 2003 | 29.00 | 29.12 | 28.70 | 28.91 | 466,200 | -0.05(-0.17%) |
Oct 16, 2003 | 28.25 | 28.98 | 28.25 | 28.96 | 536,800 | +0.71(+2.53%) |
Oct 15, 2003 | 28.25 | 28.41 | 28.15 | 28.25 | 367,100 | -0.04(-0.14%) |
Oct 14, 2003 | 28.30 | 28.36 | 27.75 | 28.29 | 1,422,700 | -0.06(-0.21%) |
Oct 13, 2003 | 28.57 | 28.57 | 28.30 | 28.34 | 313,000 | -0.23(-0.80%) |
Oct 10, 2003 | 28.50 | 28.75 | 28.50 | 28.57 | 404,900 | +0.07(+0.26%) |
Oct 09, 2003 | 28.60 | 28.73 | 28.38 | 28.50 | 793,800 | -0.01(-0.04%) |
Oct 08, 2003 | 28.66 | 28.66 | 28.43 | 28.51 | 560,800 | -0.14(-0.51%) |
Oct 07, 2003 | 28.99 | 29.00 | 28.57 | 28.66 | 813,200 | -0.33(-1.16%) |
Oct 06, 2003 | 29.43 | 29.40 | 28.91 | 28.99 | 564,100 | -0.45(-1.51%) |
Oct 03, 2003 | 29.70 | 29.70 | 29.32 | 29.43 | 613,100 | -0.08(-0.27%) |
Oct 02, 2003 | 29.14 | 29.60 | 29.09 | 29.52 | 569,300 | +0.36(+1.23%) |